CTCP CNG Việt Nam (cng)

24.60
0.10
(0.41%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-19) 		-0.75 -2.97% 271,900 14,300 0.4
24.50
26
24.60
2 tháng
(2025-10-20) 		-1.65 -6.31% 760,500 10,800 0.3
24.50
26.40
24.60
3 tháng
(2025-09-22) 		-3.10 -11.23% 1,342,100 8,100 0.2
24.50
27.60
24.60
6 tháng
(2025-06-23) 		-3.45 -12.34% 6,564,200 -151,471 -3.8
24.50
28.72
24.60
12 tháng
(2024-12-24) 		-4.65 -15.95% 24,252,500 -333,461 -9.0
24.50
31.31
24.60
24 tháng
(2024-01-02) 		-0.90 -3.53% 103,911,700 -4,147,298 -129.9
24.50
36.33
24.60
36 tháng
(2023-01-04) 		7.51 44.22% 135,349,200 -2,293,398 -73.3
16.44
36.33
24.60
60 tháng
(2021-01-14) 		10.90 80.20% 269,885,100 -4,312,148 -120.7
12.51
36.33
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2020
12.33
 9,410 12.33 12.36 12.27 380 0 0.0
06/10/2020
12.33
 14,590 12.33 12.33 12.21 0 0 0
05/10/2020
12.33
 15,250 12.21 12.39 12.21 0 0 0
02/10/2020
12.21
 45,130 12.45 12.45 12.15 2,000 5,800 -0.1
01/10/2020
12.45
 20,450 12.45 12.45 12.36 0 0 0
30/09/2020
12.45
 59,930 12.48 12.48 12.30 0 350 -0.0
29/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/09/2020
12.48
 103,400 12.33 12.75 12.39 0 0 0
28/09/2020
12.33
 81,710 12.33 12.33 12.27 10 0 0.0
25/09/2020
12.33
 30,210 12.27 12.33 12.27 1,500 0 0.0
24/09/2020
12.27
 129,560 12.30 12.33 12.24 0 0 0
23/09/2020
12.30
 30,610 12.33 12.38 12.27 0 0 0
22/09/2020
12.33
 72,420 12.30 12.33 12.10 4,000 0 0.1
21/09/2020
12.30
 84,730 12.33 12.33 12.21 200 0 0.0
18/09/2020
12.33
 34,390 12.27 12.33 12.27 3,000 150 0.1
17/09/2020
12.27
 58,890 12.21 12.36 12.19 110 0 0.0
16/09/2020
12.21
 44,000 12.16 12.21 12.05 0 0 0
15/09/2020
12.16
 82,770 12.27 12.27 12.05 0 0 0
14/09/2020
12.27
 150,980 11.93 12.36 11.93 0 1,110 -0.0
11/09/2020
11.93
 85,600 11.79 11.93 11.76 2,000 37,520 -0.7
10/09/2020
11.79
 115,120 11.65 11.88 11.54 0 59,290 -1.2
09/09/2020
11.65
 64,660 11.37 11.71 11.34 0 8,210 -0.2
08/09/2020
11.37
 4,460 11.37 11.40 11.31 0 0 0
07/09/2020
11.37
 5,610 11.31 11.45 11.31 0 0 0
04/09/2020
11.31
 31,210 11.31 11.31 11.26 0 3,000 -0.1
03/09/2020
11.31
 14,360 11.54 11.60 11.26 0 2,830 -0.1
01/09/2020
11.54
 8,550 11.26 11.54 11.14 0 0 0
31/08/2020
11.26
 44,950 11.26 11.31 11.14 0 0 0
28/08/2020
11.26
 31,070 11.26 11.26 11.06 350 0 0.0
27/08/2020
11.26
 45,090 11.31 11.31 11.00 0 0 0
26/08/2020
11.31
 21,590 11.20 11.37 11.14 0 1,990 -0.0
25/08/2020
11.20
 14,290 11.17 11.26 11.17 2,000 0 0.0
24/08/2020
11.17
 8,770 11.20 11.20 11.09 0 360 -0.0
21/08/2020
11.20
 4,260 10.92 11.23 10.92 2,000 442,480 -8.6
20/08/2020
10.92
 22,170 11.03 11.03 10.86 5,000 11,930 -0.1
19/08/2020
11.03
 45,650 11.17 11.17 11.00 4,990 41,280 -0.7
18/08/2020
11.17
 54,360 11.17 11.26 11.17 0 53,580 -1.1
17/08/2020
11.17
 66,860 11.17 11.40 11.17 5,900 60,060 -1.1
14/08/2020
11.17
 45,410 11.20 11.20 11.17 0 0 0
13/08/2020
11.20
 6,390 11.12 11.20 11.14 0 0 0
12/08/2020
11.12
 16,660 11.14 11.14 11.09 0 0 0
11/08/2020
11.14
 4,250 11.14 11.14 11.09 0 0 0
10/08/2020
11.14
 24,320 10.98 11.14 10.98 0 11,680 -0.2
07/08/2020
10.98
 17,270 11.14 11.14 10.89 0 0 0
06/08/2020
11.14
 5,540 10.95 11.14 10.92 0 0 0
05/08/2020
10.95
 3,390 10.98 10.98 10.86 0 0 0
04/08/2020
10.98
 9,050 10.81 11.03 10.81 100 1,140 -0.0
03/08/2020
10.81
 1,940 10.81 11.03 10.81 0 0 0
31/07/2020
10.81
 520 10.69 11.14 10.61 0 0 0
30/07/2020
10.69
 4,580 10.69 10.69 10.47 0 12,500 -0.2
29/07/2020
10.69
 31,350 10.98 10.98 10.58 0 12,500 -0.2
28/07/2020
10.98
 11,420 11.09 11.09 10.44 0 0 0
27/07/2020
11.09
 18,690 11.31 11.31 10.92 2,500 0 0.0
24/07/2020
11.31
 15,380 11.60 11.60 11.29 0 5,000 -0.1
23/07/2020
11.60
 5,050 11.65 11.65 11.48 0 0 0
22/07/2020
11.65
 7,560 11.51 11.65 11.48 0 0 0
21/07/2020
11.51
 5,990 11.62 11.71 11.51 0 0 0
20/07/2020
11.62
 9,090 11.62 11.62 11.51 2,500 0 0.1
17/07/2020
11.62
 20,860 11.65 11.65 11.57 0 0 0
16/07/2020
11.65
 950 11.60 11.65 11.65 0 0 0
15/07/2020
11.60
 2,330 11.65 11.65 11.60 0 0 0
14/07/2020
11.65
 15,010 11.71 11.71 11.60 450 0 0.0
13/07/2020
11.71
 11,980 11.82 11.82 11.65 0 0 0
10/07/2020
11.82
 14,130 11.99 11.99 11.65 4,600 0 0.1
09/07/2020
11.99
 14,570 11.93 12.02 11.82 1,100 10 0.0
08/07/2020
11.93
 11,570 11.82 11.93 11.76 3,100 0 0.1
07/07/2020
11.82
 14,050 11.76 11.82 11.68 940 0 0.0
06/07/2020
11.76
 5,660 11.74 11.76 11.65 2,950 0 0.1
03/07/2020
11.74
 0 11.74 11.74 11.74 0 0 0
02/07/2020
11.74
 10,400 11.71 11.74 11.71 9,400 5,830 0.1
01/07/2020
11.71
 8,200 11.62 11.71 11.65 40 0 0.0
30/06/2020
11.62
 28,720 11.71 11.76 11.62 15,000 0 0.3
29/06/2020
11.71
 12,110 11.76 11.76 11.62 15,000 0 0.3
26/06/2020
11.76
 16,380 11.68 11.82 11.68 15,000 0 0.3
25/06/2020
11.68
 10,570 11.79 11.79 11.65 0 0 0
24/06/2020
11.79
 42,640 11.65 11.82 11.65 15,000 5,120 0.2
23/06/2020
11.65
 10,830 11.57 11.82 11.57 1,000 2,680 -0.0
22/06/2020
11.57
 50,900 11.71 11.71 11.54 0 2,200 -0.0
19/06/2020
11.71
 6,610 11.65 11.76 11.65 2,710 2,750 -0.0
18/06/2020
11.65
 28,850 11.65 11.65 11.60 0 5,580 -0.1
17/06/2020
11.65
 10,160 11.65 11.65 11.62 100 2,100 -0.0
16/06/2020
11.65
 18,050 11.51 11.65 11.51 3,090 2,870 0.0
15/06/2020
11.51
 30,250 11.74 11.74 11.51 8,000 1,700 0.1
12/06/2020
11.74
 12,970 11.74 11.74 11.48 3,400 1,460 0.0
11/06/2020
11.74
 229,850 11.90 11.99 11.74 25,860 45,000 -0.4
10/06/2020
11.90
 62,390 11.99 11.99 11.76 500 13,540 -0.3
09/06/2020
11.99
 57,390 11.99 11.99 11.79 6,520 16,730 -0.2
08/06/2020
11.99
 83,660 11.99 12.10 11.82 0 12,810 -0.3
05/06/2020
11.99
 9,040 12.02 12.02 11.82 0 0 0
04/06/2020
12.02
 14,820 12.13 12.13 11.82 0 0 0
03/06/2020
12.13
 60,130 11.90 12.13 11.82 0 0 0
02/06/2020
11.90
 64,250 12.16 12.21 11.82 0 6,330 -0.1
01/06/2020
12.16
 19,510 12.33 12.33 12.10 0 0 0
29/05/2020
12.33
 60,450 12.10 12.38 11.82 0 0 0
28/05/2020
12.10
 95,090 11.82 12.38 11.82 0 0 0
27/05/2020
11.82
 40,760 11.82 12.05 11.65 0 0 0
26/05/2020
11.82
 24,630 11.71 11.82 11.68 0 0 0
25/05/2020
11.71
 3,860 11.68 11.82 11.62 0 0 0
22/05/2020
11.68
 16,690 11.68 11.68 11.48 530 0 0.0
21/05/2020
11.68
 27,490 11.65 11.82 11.68 0 10,600 -0.2
20/05/2020
11.65
 5,620 11.65 11.71 11.65 0 4,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |